Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 167.31 | 167.31 | 163.79 | 163.91 | 403,765 | -4.36(-2.59%) |
Apr 29, 2024 | 171.11 | 172.70 | 167.81 | 168.27 | 305,973 | -2.09(-1.23%) |
Apr 26, 2024 | 171.18 | 173.22 | 170.01 | 170.36 | 261,623 | +0.62(+0.37%) |
Apr 25, 2024 | 169.22 | 170.39 | 167.38 | 169.74 | 338,529 | -2.37(-1.38%) |
Apr 24, 2024 | 172.48 | 173.49 | 170.36 | 172.11 | 355,692 | +0.57(+0.33%) |
Apr 23, 2024 | 168.80 | 174.20 | 168.80 | 171.54 | 404,046 | +3.10(+1.84%) |
Apr 22, 2024 | 164.91 | 169.48 | 164.28 | 168.44 | 431,715 | +4.89(+2.99%) |
Apr 19, 2024 | 162.68 | 164.81 | 161.44 | 163.55 | 637,760 | +0.71(+0.44%) |
Apr 18, 2024 | 163.48 | 165.00 | 160.73 | 162.84 | 377,080 | +0.09(+0.06%) |
Apr 17, 2024 | 165.89 | 166.43 | 162.27 | 162.75 | 629,597 | -1.71(-1.04%) |
Apr 16, 2024 | 161.16 | 165.76 | 160.35 | 164.46 | 405,014 | +2.41(+1.49%) |
Apr 15, 2024 | 166.25 | 166.74 | 161.92 | 162.05 | 478,705 | -4.10(-2.47%) |
Apr 12, 2024 | 165.97 | 166.91 | 165.00 | 166.15 | 302,775 | -0.63(-0.38%) |
Apr 11, 2024 | 166.36 | 167.40 | 164.70 | 166.78 | 209,445 | +1.38(+0.84%) |
Apr 10, 2024 | 163.86 | 166.19 | 162.43 | 165.40 | 332,886 | -1.99(-1.19%) |
Apr 09, 2024 | 166.84 | 168.62 | 166.70 | 167.39 | 217,694 | +0.73(+0.44%) |
Apr 08, 2024 | 165.13 | 167.89 | 163.96 | 166.66 | 298,901 | +1.82(+1.10%) |
Apr 05, 2024 | 164.25 | 165.90 | 164.25 | 164.84 | 315,402 | +0.97(+0.59%) |
Apr 04, 2024 | 167.65 | 168.01 | 163.57 | 163.87 | 335,580 | -2.07(-1.25%) |
Apr 03, 2024 | 164.99 | 166.87 | 164.39 | 165.94 | 277,588 | -0.26(-0.16%) |
Apr 02, 2024 | 164.65 | 166.41 | 162.85 | 166.20 | 286,144 | -1.08(-0.65%) |
Apr 01, 2024 | 166.87 | 167.74 | 164.16 | 167.28 | 357,173 | +0.41(+0.25%) |
Mar 28, 2024 | 164.92 | 166.85 | 166.85 | 166.87 | 430,707 | +1.67(+1.01%) |
Mar 27, 2024 | 166.55 | 169.10 | 163.43 | 165.20 | 315,872 | +0.30(+0.18%) |
Mar 26, 2024 | 165.90 | 166.41 | 163.78 | 164.90 | 346,350 | -0.68(-0.41%) |
Mar 25, 2024 | 165.79 | 166.59 | 163.81 | 165.58 | 280,747 | -0.59(-0.36%) |
Mar 22, 2024 | 166.92 | 167.00 | 164.71 | 166.17 | 263,469 | -0.42(-0.25%) |
Mar 21, 2024 | 168.77 | 168.77 | 166.24 | 166.59 | 323,582 | -0.60(-0.36%) |
Mar 20, 2024 | 163.84 | 167.47 | 162.35 | 167.19 | 581,072 | +3.60(+2.20%) |
Mar 19, 2024 | 165.00 | 165.57 | 163.42 | 163.59 | 552,899 | -3.03(-1.82%) |
Mar 18, 2024 | 166.44 | 168.69 | 165.71 | 166.62 | 357,855 | +0.27(+0.16%) |
Mar 15, 2024 | 165.34 | 168.89 | 164.51 | 166.35 | 1,305,271 | -1.01(-0.60%) |
Mar 14, 2024 | 171.64 | 172.51 | 165.61 | 167.36 | 669,495 | -4.28(-2.49%) |
Mar 13, 2024 | 172.00 | 174.31 | 170.95 | 171.64 | 346,552 | +0.27(+0.16%) |
Mar 12, 2024 | 172.24 | 173.44 | 169.34 | 171.37 | 308,943 | -1.14(-0.66%) |
Mar 11, 2024 | 169.08 | 172.66 | 167.19 | 172.51 | 364,353 | +3.85(+2.28%) |
Mar 08, 2024 | 168.89 | 170.66 | 167.81 | 168.66 | 629,405 | +0.76(+0.45%) |
Mar 07, 2024 | 167.98 | 169.84 | 166.51 | 167.90 | 409,850 | +1.03(+0.62%) |
Mar 06, 2024 | 168.84 | 168.84 | 165.51 | 166.87 | 485,681 | +1.36(+0.82%) |
Mar 05, 2024 | 167.05 | 168.90 | 162.46 | 165.51 | 385,543 | -3.25(-1.93%) |
Mar 04, 2024 | 168.68 | 171.06 | 167.81 | 168.76 | 242,758 | +0.83(+0.49%) |
Mar 01, 2024 | 173.00 | 173.15 | 166.74 | 167.93 | 502,111 | -3.93(-2.29%) |
Feb 29, 2024 | 168.16 | 173.33 | 168.08 | 171.86 | 592,298 | +4.54(+2.71%) |
Feb 28, 2024 | 165.16 | 167.47 | 165.09 | 167.32 | 232,635 | +0.60(+0.36%) |
Feb 27, 2024 | 166.05 | 167.59 | 165.03 | 166.72 | 285,654 | +1.12(+0.68%) |
Feb 26, 2024 | 163.00 | 167.45 | 163.00 | 165.60 | 288,229 | +2.13(+1.30%) |
Feb 23, 2024 | 162.78 | 165.48 | 162.01 | 163.47 | 285,726 | +1.58(+0.98%) |
Feb 22, 2024 | 162.17 | 163.38 | 160.44 | 161.89 | 416,982 | +2.42(+1.52%) |
Feb 21, 2024 | 157.64 | 160.96 | 156.51 | 159.47 | 668,967 | -4.53(-2.76%) |
Feb 20, 2024 | 163.94 | 165.26 | 161.48 | 164.00 | 481,862 | -0.57(-0.35%) |
Feb 16, 2024 | 169.01 | 169.37 | 163.56 | 164.57 | 683,826 | -5.35(-3.15%) |
Feb 15, 2024 | 172.00 | 172.00 | 168.71 | 169.92 | 461,259 | -0.65(-0.38%) |
Feb 14, 2024 | 171.48 | 172.95 | 168.90 | 170.57 | 446,143 | +0.78(+0.46%) |
Feb 13, 2024 | 166.83 | 171.98 | 165.69 | 169.79 | 524,354 | -1.86(-1.08%) |
Feb 12, 2024 | 171.41 | 173.00 | 169.75 | 171.65 | 702,826 | -0.20(-0.12%) |
Feb 09, 2024 | 171.20 | 174.64 | 168.98 | 171.85 | 1,126,972 | +2.20(+1.30%) |
Feb 08, 2024 | 163.54 | 174.73 | 159.00 | 169.65 | 1,479,436 | -7.52(-4.24%) |
Feb 07, 2024 | 178.71 | 182.45 | 175.61 | 177.17 | 796,241 | +0.38(+0.21%) |
Feb 06, 2024 | 169.34 | 181.97 | 166.73 | 176.79 | 1,550,123 | +8.55(+5.08%) |
Feb 05, 2024 | 184.00 | 184.04 | 165.66 | 168.24 | 1,417,324 | -19.63(-10.45%) |
Feb 02, 2024 | 188.97 | 190.67 | 187.60 | 187.87 | 309,228 | -2.52(-1.32%) |
Feb 01, 2024 | 189.39 | 190.60 | 186.68 | 190.39 | 294,913 | +1.22(+0.64%) |
Jan 31, 2024 | 192.09 | 192.09 | 188.54 | 189.17 | 365,373 | -4.01(-2.08%) |
Jan 30, 2024 | 191.68 | 193.38 | 190.15 | 193.18 | 342,856 | +1.50(+0.78%) |
Jan 29, 2024 | 188.60 | 191.91 | 188.60 | 191.68 | 395,659 | +2.89(+1.53%) |
Jan 26, 2024 | 193.07 | 193.50 | 187.35 | 188.79 | 522,498 | -4.31(-2.23%) |
Jan 25, 2024 | 199.37 | 199.37 | 192.30 | 193.10 | 299,154 | -3.23(-1.65%) |
Jan 24, 2024 | 200.22 | 200.90 | 196.26 | 196.33 | 233,214 | -1.86(-0.94%) |
Jan 23, 2024 | 199.25 | 199.25 | 196.46 | 198.19 | 206,563 | +0.23(+0.12%) |
Jan 22, 2024 | 200.00 | 201.03 | 196.09 | 197.96 | 381,831 | +1.59(+0.81%) |
Jan 19, 2024 | 198.88 | 199.60 | 191.12 | 196.37 | 583,332 | -1.39(-0.70%) |
Jan 18, 2024 | 195.65 | 198.19 | 194.32 | 197.76 | 290,185 | +4.22(+2.18%) |
Jan 17, 2024 | 190.02 | 194.81 | 186.70 | 193.54 | 332,856 | +1.36(+0.71%) |
Jan 16, 2024 | 193.10 | 194.30 | 191.05 | 192.18 | 294,357 | -0.92(-0.48%) |
Jan 12, 2024 | 194.35 | 195.06 | 191.09 | 193.10 | 302,608 | +1.11(+0.58%) |
Jan 11, 2024 | 189.37 | 192.18 | 187.71 | 191.99 | 699,061 | +3.36(+1.78%) |
Jan 10, 2024 | 186.50 | 189.58 | 185.21 | 188.63 | 320,111 | +2.40(+1.29%) |
Jan 09, 2024 | 183.00 | 188.34 | 183.00 | 186.23 | 255,232 | +2.05(+1.11%) |
Jan 08, 2024 | 181.17 | 184.46 | 181.17 | 184.18 | 320,717 | +3.88(+2.15%) |
Jan 05, 2024 | 182.96 | 184.66 | 180.01 | 180.30 | 380,914 | -3.91(-2.12%) |
Jan 04, 2024 | 186.42 | 189.01 | 182.57 | 184.21 | 335,341 | -1.15(-0.62%) |
Jan 03, 2024 | 190.68 | 191.00 | 185.34 | 185.36 | 447,683 | -6.52(-3.40%) |
Jan 02, 2024 | 194.40 | 194.40 | 189.18 | 191.88 | 385,595 | -4.40(-2.24%) |
Dec 29, 2023 | 197.89 | 197.89 | 195.02 | 196.28 | 273,720 | -2.01(-1.01%) |
Dec 28, 2023 | 201.22 | 201.60 | 197.62 | 198.29 | 278,462 | -3.33(-1.65%) |
Dec 27, 2023 | 203.01 | 203.44 | 201.18 | 201.62 | 160,569 | -1.46(-0.72%) |
Dec 26, 2023 | 204.59 | 205.00 | 203.05 | 203.08 | 151,789 | -1.33(-0.65%) |
Dec 22, 2023 | 204.26 | 206.25 | 203.49 | 204.41 | 162,665 | +0.88(+0.43%) |
Dec 21, 2023 | 203.08 | 205.27 | 200.91 | 203.53 | 209,362 | +1.65(+0.82%) |
Dec 20, 2023 | 204.65 | 206.27 | 201.21 | 201.88 | 312,153 | -4.01(-1.95%) |
Dec 19, 2023 | 202.16 | 206.35 | 200.41 | 205.89 | 434,503 | +3.75(+1.86%) |
Dec 18, 2023 | 200.02 | 202.60 | 197.29 | 202.14 | 340,286 | +3.29(+1.65%) |
Dec 15, 2023 | 197.39 | 200.84 | 196.67 | 198.85 | 1,284,816 | +3.24(+1.66%) |
Dec 14, 2023 | 194.00 | 195.97 | 192.87 | 195.61 | 493,490 | +2.03(+1.05%) |
Dec 13, 2023 | 191.75 | 193.89 | 190.47 | 193.58 | 378,672 | +2.45(+1.28%) |
Dec 12, 2023 | 190.00 | 192.19 | 188.40 | 191.13 | 291,318 | +1.93(+1.02%) |
Dec 11, 2023 | 188.81 | 190.00 | 187.23 | 189.20 | 409,773 | +0.88(+0.47%) |
Dec 08, 2023 | 185.55 | 189.01 | 185.55 | 188.32 | 278,928 | +1.79(+0.96%) |
Dec 07, 2023 | 185.79 | 187.32 | 185.02 | 186.53 | 421,274 | +0.80(+0.43%) |
Dec 06, 2023 | 186.17 | 188.18 | 185.52 | 185.73 | 285,137 | +0.94(+0.51%) |
Dec 05, 2023 | 185.89 | 186.37 | 184.01 | 184.79 | 462,237 | -2.92(-1.56%) |
Dec 04, 2023 | 187.20 | 188.65 | 185.11 | 187.71 | 394,622 | -0.30(-0.16%) |
Dec 01, 2023 | 185.04 | 188.37 | 182.64 | 188.01 | 371,725 | +3.17(+1.71%) |
Nov 30, 2023 | 183.68 | 185.09 | 180.78 | 184.84 | 800,197 | +1.08(+0.59%) |
Nov 29, 2023 | 182.00 | 184.35 | 181.00 | 183.76 | 366,654 | +3.19(+1.77%) |
Nov 28, 2023 | 180.75 | 182.25 | 179.90 | 180.57 | 502,092 | -0.89(-0.49%) |
Nov 27, 2023 | 179.46 | 182.00 | 179.39 | 181.46 | 221,731 | +0.99(+0.55%) |
Nov 24, 2023 | 176.71 | 180.99 | 176.55 | 180.47 | 128,671 | +1.23(+0.69%) |
Nov 22, 2023 | 182.00 | 183.49 | 179.02 | 179.24 | 287,061 | -1.53(-0.85%) |
Nov 21, 2023 | 179.00 | 180.96 | 178.44 | 180.77 | 203,614 | +1.06(+0.59%) |
Nov 20, 2023 | 178.56 | 180.07 | 178.10 | 179.71 | 295,599 | +1.15(+0.64%) |
Nov 17, 2023 | 175.71 | 178.57 | 175.71 | 178.56 | 324,607 | +3.61(+2.06%) |
Nov 16, 2023 | 174.76 | 176.15 | 172.19 | 174.95 | 226,900 | +0.10(+0.06%) |
Nov 15, 2023 | 176.91 | 177.03 | 174.65 | 174.85 | 319,662 | -1.70(-0.96%) |
Nov 14, 2023 | 175.00 | 177.40 | 171.91 | 176.55 | 394,315 | +3.62(+2.09%) |
Nov 13, 2023 | 171.08 | 173.05 | 167.40 | 172.93 | 247,765 | +1.21(+0.70%) |
Nov 10, 2023 | 168.26 | 171.83 | 168.26 | 171.72 | 455,939 | +3.74(+2.23%) |
Nov 09, 2023 | 168.41 | 169.66 | 166.78 | 167.98 | 291,056 | +0.55(+0.33%) |
Nov 08, 2023 | 171.56 | 171.99 | 165.67 | 167.43 | 435,296 | -4.75(-2.76%) |
Nov 07, 2023 | 170.91 | 172.83 | 168.33 | 172.18 | 331,706 | +1.72(+1.01%) |
Nov 06, 2023 | 169.81 | 170.53 | 165.41 | 170.46 | 505,747 | +0.46(+0.27%) |
Nov 03, 2023 | 156.10 | 171.77 | 153.96 | 170.00 | 1,032,116 | +17.28(+11.31%) |
Nov 02, 2023 | 153.05 | 153.70 | 149.25 | 152.72 | 669,521 | +0.77(+0.51%) |
Nov 01, 2023 | 153.87 | 154.28 | 149.17 | 151.95 | 342,466 | -1.00(-0.65%) |
Oct 31, 2023 | 151.99 | 154.01 | 150.90 | 152.95 | 308,869 | +1.90(+1.26%) |
Oct 30, 2023 | 153.71 | 153.71 | 149.84 | 151.05 | 291,191 | -1.16(-0.76%) |
Oct 27, 2023 | 151.99 | 153.44 | 150.20 | 152.21 | 233,625 | +0.04(+0.03%) |
Oct 26, 2023 | 152.06 | 154.43 | 151.59 | 152.17 | 264,484 | +0.22(+0.14%) |
Oct 25, 2023 | 156.43 | 156.62 | 151.68 | 151.95 | 196,006 | -5.31(-3.38%) |
Oct 24, 2023 | 155.50 | 158.87 | 154.24 | 157.26 | 229,963 | +3.07(+1.99%) |
Oct 23, 2023 | 155.31 | 156.66 | 154.06 | 154.19 | 181,243 | -1.60(-1.03%) |
Oct 20, 2023 | 161.49 | 161.49 | 154.45 | 155.79 | 426,823 | -5.74(-3.55%) |
Oct 19, 2023 | 164.50 | 164.50 | 161.12 | 161.53 | 272,981 | -1.73(-1.06%) |
Oct 18, 2023 | 162.88 | 164.50 | 162.01 | 163.26 | 343,811 | +0.46(+0.28%) |
Oct 17, 2023 | 162.29 | 164.01 | 161.03 | 162.80 | 367,102 | +0.46(+0.28%) |
Oct 16, 2023 | 161.50 | 163.73 | 161.66 | 162.34 | 462,399 | +1.32(+0.82%) |
Oct 13, 2023 | 158.88 | 161.52 | 157.79 | 161.02 | 400,062 | +1.77(+1.11%) |
Oct 12, 2023 | 161.94 | 162.84 | 157.19 | 159.25 | 323,960 | -2.76(-1.70%) |
Oct 11, 2023 | 163.75 | 165.03 | 160.94 | 162.01 | 470,487 | -1.48(-0.91%) |
Oct 10, 2023 | 161.75 | 164.94 | 161.61 | 163.49 | 407,663 | +2.26(+1.40%) |
Oct 09, 2023 | 159.78 | 161.94 | 157.96 | 161.23 | 399,784 | +0.26(+0.16%) |
Oct 06, 2023 | 154.13 | 161.50 | 153.38 | 160.97 | 517,545 | +6.19(+4.00%) |
Oct 05, 2023 | 155.04 | 156.16 | 153.66 | 154.78 | 330,383 | +0.02(+0.01%) |
Oct 04, 2023 | 152.05 | 155.21 | 152.05 | 154.76 | 250,897 | +3.27(+2.16%) |
Oct 03, 2023 | 151.96 | 153.18 | 150.55 | 151.49 | 228,126 | -1.46(-0.95%) |
Oct 02, 2023 | 152.40 | 153.50 | 151.51 | 152.95 | 255,803 | +0.40(+0.26%) |
Sep 29, 2023 | 153.85 | 155.08 | 152.16 | 152.55 | 279,861 | -0.29(-0.19%) |
Sep 28, 2023 | 153.15 | 154.38 | 152.50 | 152.84 | 252,485 | -0.48(-0.31%) |
Sep 27, 2023 | 152.07 | 153.94 | 149.01 | 153.32 | 266,889 | +1.86(+1.23%) |
Sep 26, 2023 | 152.92 | 155.10 | 150.37 | 151.46 | 285,084 | -2.13(-1.39%) |
Sep 25, 2023 | 152.53 | 154.89 | 152.92 | 153.59 | 286,980 | +0.47(+0.31%) |
Sep 22, 2023 | 151.54 | 153.50 | 150.91 | 153.12 | 260,123 | +2.07(+1.37%) |
Sep 21, 2023 | 151.91 | 152.13 | 149.64 | 151.05 | 317,160 | -1.29(-0.85%) |
Sep 20, 2023 | 151.75 | 153.93 | 151.13 | 152.34 | 238,855 | +1.08(+0.71%) |
Sep 19, 2023 | 151.11 | 151.82 | 149.00 | 151.26 | 294,504 | +0.00(+0.00%) |
Sep 18, 2023 | 149.77 | 152.15 | 149.77 | 151.26 | 205,882 | +1.47(+0.98%) |
Sep 15, 2023 | 152.55 | 152.55 | 149.11 | 149.79 | 831,071 | -2.75(-1.80%) |
Sep 14, 2023 | 153.00 | 153.21 | 151.72 | 152.54 | 274,436 | -0.28(-0.18%) |
Sep 13, 2023 | 155.30 | 155.71 | 151.76 | 152.82 | 380,636 | -2.50(-1.61%) |
Sep 12, 2023 | 157.00 | 157.88 | 155.01 | 155.32 | 210,958 | -1.97(-1.25%) |
Sep 11, 2023 | 154.02 | 157.57 | 153.77 | 157.29 | 284,683 | +3.58(+2.33%) |
Sep 08, 2023 | 155.59 | 156.05 | 153.63 | 153.71 | 204,039 | -1.44(-0.93%) |
Sep 07, 2023 | 154.63 | 155.24 | 153.25 | 155.15 | 254,411 | +0.20(+0.13%) |
Sep 06, 2023 | 152.53 | 155.21 | 151.53 | 154.95 | 320,771 | +2.68(+1.76%) |
Sep 05, 2023 | 154.80 | 155.31 | 152.04 | 152.27 | 408,205 | -3.72(-2.38%) |
Sep 01, 2023 | 156.29 | 157.79 | 155.94 | 155.99 | 218,876 | +0.34(+0.22%) |
Aug 31, 2023 | 155.60 | 156.71 | 155.03 | 155.65 | 390,239 | +0.72(+0.46%) |
Aug 30, 2023 | 153.00 | 156.00 | 152.44 | 154.93 | 277,873 | +1.81(+1.18%) |
Aug 29, 2023 | 150.45 | 153.35 | 150.39 | 153.12 | 203,978 | +2.36(+1.57%) |
Aug 28, 2023 | 150.44 | 151.48 | 150.00 | 150.76 | 219,928 | +0.32(+0.21%) |
Aug 25, 2023 | 146.61 | 150.61 | 145.78 | 150.44 | 255,995 | +4.31(+2.95%) |
Aug 24, 2023 | 149.00 | 149.16 | 146.05 | 146.13 | 200,666 | -1.78(-1.20%) |
Aug 23, 2023 | 146.49 | 148.29 | 145.10 | 147.91 | 173,469 | +2.19(+1.50%) |
Aug 22, 2023 | 144.84 | 146.51 | 143.85 | 145.72 | 242,669 | +1.00(+0.69%) |
Aug 21, 2023 | 146.00 | 147.56 | 144.58 | 144.72 | 246,694 | -0.06(-0.04%) |
Aug 18, 2023 | 140.92 | 145.63 | 140.00 | 144.78 | 315,257 | +2.05(+1.44%) |
Aug 17, 2023 | 148.40 | 148.40 | 142.18 | 142.73 | 428,075 | -5.80(-3.90%) |
Aug 16, 2023 | 148.80 | 150.85 | 147.93 | 148.53 | 270,562 | -0.96(-0.64%) |
Aug 15, 2023 | 150.38 | 151.64 | 149.09 | 149.49 | 261,532 | -1.46(-0.97%) |
Aug 14, 2023 | 150.93 | 153.06 | 149.89 | 150.95 | 307,398 | -0.01(-0.01%) |
Aug 11, 2023 | 146.83 | 151.17 | 146.53 | 150.96 | 424,418 | +3.69(+2.51%) |
Aug 10, 2023 | 148.16 | 149.69 | 146.49 | 147.27 | 209,905 | +0.23(+0.16%) |
Aug 09, 2023 | 144.00 | 148.89 | 143.00 | 147.04 | 377,576 | +3.35(+2.33%) |
Aug 08, 2023 | 142.12 | 143.77 | 140.03 | 143.69 | 256,898 | -0.81(-0.56%) |
Aug 07, 2023 | 143.24 | 144.72 | 138.55 | 144.50 | 258,501 | +0.87(+0.61%) |
Aug 04, 2023 | 154.85 | 154.85 | 136.40 | 143.63 | 737,874 | +5.59(+4.05%) |
Aug 03, 2023 | 134.58 | 138.45 | 134.37 | 138.04 | 567,616 | +2.77(+2.05%) |
Aug 02, 2023 | 137.87 | 138.74 | 133.99 | 135.27 | 308,307 | -4.17(-2.99%) |
Aug 01, 2023 | 138.80 | 140.29 | 137.43 | 139.44 | 261,338 | +0.64(+0.46%) |
Jul 31, 2023 | 135.87 | 139.32 | 135.87 | 138.80 | 216,968 | +2.93(+2.16%) |
Jul 28, 2023 | 137.86 | 139.16 | 135.74 | 135.87 | 204,918 | -1.16(-0.85%) |
Jul 27, 2023 | 140.27 | 140.78 | 136.21 | 137.03 | 287,934 | -1.97(-1.42%) |
Jul 26, 2023 | 134.56 | 139.20 | 133.58 | 139.00 | 521,955 | +4.62(+3.44%) |
Jul 25, 2023 | 133.26 | 136.36 | 132.64 | 134.38 | 334,497 | +1.02(+0.76%) |
Jul 24, 2023 | 131.39 | 133.41 | 129.60 | 133.36 | 255,054 | +2.25(+1.72%) |
Jul 21, 2023 | 132.51 | 133.34 | 130.94 | 131.11 | 324,981 | +0.07(+0.05%) |
Jul 20, 2023 | 132.36 | 132.36 | 130.01 | 131.04 | 243,723 | -1.78(-1.34%) |
Jul 19, 2023 | 132.64 | 134.30 | 132.22 | 132.82 | 186,550 | +0.95(+0.72%) |
Jul 18, 2023 | 130.60 | 132.02 | 129.50 | 131.87 | 172,638 | +1.63(+1.25%) |
Jul 17, 2023 | 129.67 | 131.64 | 129.09 | 130.24 | 240,356 | +0.96(+0.74%) |
Jul 14, 2023 | 129.96 | 130.69 | 129.17 | 129.28 | 202,060 | -0.68(-0.52%) |
Jul 13, 2023 | 128.98 | 131.72 | 128.98 | 129.96 | 190,106 | +1.87(+1.46%) |
Jul 12, 2023 | 129.81 | 129.90 | 127.42 | 128.09 | 327,463 | +0.98(+0.77%) |
Jul 11, 2023 | 129.49 | 129.99 | 126.46 | 127.11 | 268,673 | -2.09(-1.62%) |
Jul 10, 2023 | 123.87 | 129.20 | 123.67 | 129.20 | 379,302 | +4.57(+3.67%) |
Jul 07, 2023 | 123.98 | 127.09 | 123.98 | 124.63 | 264,935 | +0.37(+0.30%) |
Jul 06, 2023 | 125.18 | 125.59 | 122.53 | 124.26 | 341,724 | -2.93(-2.30%) |
Jul 05, 2023 | 127.49 | 127.96 | 126.51 | 127.19 | 276,912 | -1.21(-0.94%) |
Jul 03, 2023 | 128.73 | 129.09 | 127.86 | 128.40 | 94,698 | -0.77(-0.60%) |
Jun 30, 2023 | 130.16 | 130.99 | 129.09 | 129.17 | 260,529 | +0.62(+0.48%) |
Jun 29, 2023 | 125.97 | 128.60 | 125.46 | 128.55 | 340,256 | +2.85(+2.27%) |
Jun 28, 2023 | 126.48 | 128.24 | 125.09 | 125.70 | 413,170 | -1.10(-0.87%) |
Jun 27, 2023 | 124.16 | 127.14 | 124.16 | 126.80 | 311,190 | +3.45(+2.80%) |
Jun 26, 2023 | 123.91 | 126.19 | 123.35 | 123.35 | 217,781 | -1.20(-0.96%) |
Jun 23, 2023 | 124.65 | 125.37 | 123.80 | 124.55 | 542,161 | -2.04(-1.61%) |
Jun 22, 2023 | 125.28 | 126.65 | 124.75 | 126.59 | 218,431 | +0.89(+0.71%) |
Jun 21, 2023 | 128.64 | 129.11 | 124.88 | 125.70 | 368,718 | -3.15(-2.44%) |
Jun 20, 2023 | 129.96 | 131.48 | 127.28 | 128.85 | 253,527 | -2.16(-1.65%) |
Jun 16, 2023 | 134.28 | 134.28 | 130.18 | 131.01 | 631,574 | -0.68(-0.52%) |
Jun 15, 2023 | 128.30 | 132.03 | 126.66 | 131.69 | 314,111 | +2.26(+1.75%) |
Jun 14, 2023 | 130.95 | 131.36 | 127.24 | 129.43 | 331,459 | -1.48(-1.13%) |
Jun 13, 2023 | 131.20 | 132.13 | 129.19 | 130.91 | 340,196 | +0.75(+0.58%) |
Jun 12, 2023 | 128.12 | 130.50 | 125.85 | 130.16 | 323,500 | +2.04(+1.59%) |
Jun 09, 2023 | 125.40 | 128.29 | 125.30 | 128.12 | 374,081 | -0.23(-0.18%) |
Jun 08, 2023 | 126.55 | 129.90 | 125.88 | 128.35 | 299,010 | +1.73(+1.37%) |
Jun 07, 2023 | 131.22 | 132.03 | 125.12 | 126.62 | 465,787 | -4.49(-3.42%) |
Jun 06, 2023 | 128.31 | 131.59 | 127.45 | 131.11 | 434,158 | +3.10(+2.42%) |
Jun 05, 2023 | 128.90 | 129.00 | 125.29 | 128.01 | 362,805 | -1.99(-1.53%) |
Jun 02, 2023 | 126.59 | 130.22 | 126.59 | 130.00 | 445,512 | +3.22(+2.54%) |
Jun 01, 2023 | 125.22 | 127.41 | 123.24 | 126.78 | 273,224 | +0.52(+0.41%) |
May 31, 2023 | 123.55 | 126.76 | 123.55 | 126.26 | 616,187 | +3.35(+2.73%) |
May 30, 2023 | 128.41 | 128.89 | 122.66 | 122.91 | 252,329 | -3.89(-3.07%) |
May 26, 2023 | 124.10 | 127.71 | 124.10 | 126.80 | 321,386 | +2.87(+2.32%) |
May 25, 2023 | 123.97 | 125.40 | 123.02 | 123.93 | 321,703 | +0.86(+0.70%) |
May 24, 2023 | 119.22 | 123.65 | 119.12 | 123.07 | 339,895 | +2.88(+2.40%) |
May 23, 2023 | 121.71 | 122.69 | 120.01 | 120.19 | 276,208 | -2.00(-1.64%) |
May 22, 2023 | 120.71 | 122.38 | 120.43 | 122.19 | 257,104 | +1.55(+1.28%) |
May 19, 2023 | 119.31 | 121.22 | 118.82 | 120.64 | 316,894 | +2.26(+1.91%) |
May 18, 2023 | 117.50 | 118.82 | 116.95 | 118.38 | 227,266 | +0.50(+0.42%) |
May 17, 2023 | 116.19 | 118.23 | 115.62 | 117.88 | 235,716 | +2.13(+1.84%) |
May 16, 2023 | 116.32 | 117.39 | 115.66 | 115.75 | 220,162 | -1.55(-1.32%) |
May 15, 2023 | 115.00 | 117.48 | 114.51 | 117.30 | 240,005 | +2.23(+1.94%) |
May 12, 2023 | 114.79 | 115.60 | 113.69 | 115.07 | 207,519 | +0.23(+0.20%) |
May 11, 2023 | 115.13 | 115.91 | 113.00 | 114.84 | 236,653 | -0.54(-0.47%) |
May 10, 2023 | 115.90 | 117.00 | 114.23 | 115.38 | 284,041 | +1.07(+0.94%) |
May 09, 2023 | 115.42 | 115.97 | 113.03 | 114.31 | 367,211 | -1.00(-0.87%) |
May 08, 2023 | 115.25 | 117.80 | 112.17 | 115.31 | 425,328 | -1.30(-1.11%) |
May 05, 2023 | 110.00 | 119.13 | 107.00 | 116.61 | 950,189 | +8.36(+7.72%) |
May 04, 2023 | 107.42 | 109.05 | 107.12 | 108.25 | 452,507 | +0.61(+0.57%) |
May 03, 2023 | 108.27 | 110.06 | 107.36 | 107.64 | 451,103 | -0.36(-0.33%) |
May 02, 2023 | 110.61 | 110.67 | 107.86 | 108.00 | 437,409 | -3.31(-2.97%) |